|
|
Closing price on 2/23/2016
|
|
| Open |
7.60 |
| High |
7.60 |
| Low |
7.30 |
| Volume |
608,260 |
| Split-adjusted Price |
7.40 |
|
|
QBS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/23/2016
|
-0.20 / -2.63%
|
7.60
|
7.60
|
7.30
|
7.40
|
7.51
|
7.40
|
608,260
|
|
|
2/22/2016
|
+0.10 / +1.33%
|
7.50
|
7.70
|
7.30
|
7.60
|
7.51
|
7.60
|
555,130
|
|
|
2/19/2016
|
-0.10 / -1.32%
|
7.40
|
7.60
|
7.30
|
7.50
|
7.45
|
7.50
|
548,430
|
|
|
2/18/2016
|
0.00 / 0.00%
|
7.60
|
7.70
|
7.50
|
7.60
|
7.58
|
7.60
|
451,100
|
|
|
2/17/2016
|
+0.30 / +4.11%
|
7.50
|
7.80
|
7.20
|
7.60
|
7.59
|
7.60
|
761,890
|
|
|
2/16/2016
|
+0.40 / +5.80%
|
7.00
|
7.30
|
7.00
|
7.30
|
7.22
|
7.30
|
482,810
|
|
|
2/15/2016
|
0.00 / 0.00%
|
6.90
|
7.00
|
6.80
|
6.90
|
6.90
|
6.90
|
217,160
|
|
|
2/5/2016
|
0.00 / 0.00%
|
6.80
|
7.00
|
6.80
|
6.90
|
6.85
|
6.90
|
72,820
|
|
|
2/4/2016
|
+0.10 / +1.47%
|
6.80
|
7.00
|
6.80
|
6.90
|
6.84
|
6.90
|
174,510
|
|
|
2/3/2016
|
-0.10 / -1.45%
|
6.90
|
6.90
|
6.60
|
6.80
|
6.76
|
6.80
|
178,290
|
|
|
2/2/2016
|
-0.10 / -1.43%
|
6.90
|
7.00
|
6.70
|
6.90
|
6.86
|
6.90
|
411,410
|
|
|
2/1/2016
|
-0.10 / -1.41%
|
7.20
|
7.20
|
7.00
|
7.00
|
7.07
|
7.00
|
210,570
|
|
|
1/29/2016
|
0.00 / 0.00%
|
7.20
|
7.20
|
7.00
|
7.10
|
7.09
|
7.10
|
417,350
|
|
|
1/28/2016
|
-0.70 / -8.97%
|
7.30
|
7.50
|
7.10
|
7.10
|
7.26
|
7.10
|
616,330
|
|
|
1/27/2016
|
+0.10 / +1.30%
|
7.70
|
7.80
|
7.60
|
7.80
|
7.71
|
7.30
|
536,380
|
|
|
1/26/2016
|
0.00 / 0.00%
|
7.50
|
7.70
|
7.40
|
7.70
|
7.53
|
7.21
|
786,230
|
|
|
1/25/2016
|
+0.50 / +6.94%
|
7.20
|
7.70
|
7.20
|
7.70
|
7.52
|
7.21
|
2,423,000
|
|
|
1/22/2016
|
+0.20 / +2.86%
|
7.10
|
7.30
|
6.70
|
7.20
|
7.03
|
6.74
|
419,700
|
|
|
1/21/2016
|
-0.30 / -4.11%
|
7.20
|
7.20
|
6.80
|
7.00
|
6.91
|
6.55
|
1,877,360
|
|
|
1/20/2016
|
-0.50 / -6.41%
|
7.70
|
7.70
|
7.30
|
7.30
|
7.39
|
6.83
|
2,760,530
|
|
|
1/19/2016
|
+0.10 / +1.30%
|
7.70
|
7.90
|
7.50
|
7.80
|
7.62
|
7.30
|
785,010
|
|
|
1/18/2016
|
-0.50 / -6.10%
|
7.90
|
7.90
|
7.70
|
7.70
|
7.74
|
7.21
|
1,672,270
|
|
|
1/15/2016
|
+0.10 / +1.23%
|
8.10
|
8.20
|
7.80
|
8.20
|
8.00
|
7.67
|
750,110
|
|
|
1/14/2016
|
-0.20 / -2.41%
|
8.20
|
8.30
|
7.90
|
8.10
|
8.06
|
7.58
|
1,240,880
|
|
|
1/13/2016
|
-0.10 / -1.19%
|
8.50
|
8.60
|
8.30
|
8.30
|
8.41
|
7.77
|
467,350
|
|
|
1/12/2016
|
+0.30 / +3.70%
|
8.10
|
8.40
|
8.10
|
8.40
|
8.19
|
7.86
|
917,640
|
|
|
1/11/2016
|
+0.10 / +1.25%
|
8.10
|
8.30
|
8.00
|
8.10
|
8.09
|
7.58
|
360,190
|
|
|
1/8/2016
|
-0.20 / -2.44%
|
8.20
|
8.20
|
7.90
|
8.00
|
8.04
|
7.49
|
1,381,270
|
|
|
1/7/2016
|
-0.60 / -6.82%
|
8.50
|
8.60
|
8.20
|
8.20
|
8.31
|
7.67
|
512,180
|
|
|
1/6/2016
|
+0.10 / +1.15%
|
8.80
|
8.80
|
8.50
|
8.80
|
8.69
|
8.24
|
331,140
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|